Mercados españoles cerrados en 53 mins
IBEX 35
11.146,20 +65,30 (+0,59%) Euro Stoxx 50
5.044,15 +28,05 (+0,56%) Dólar/Euro
1,0752 -0,0007 (-0,06%) Petróleo Brent
82,74 -0,42 (-0,51%) Oro
2.324,40 +0,20 (+0,01%) Bitcoin EUR
58.096,39 -618,24 (-1,05%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:37AM EDT. Mercado abierto.
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240719C00010000 | 2024-03-27 11:10AM EDT | 10.00 | 9.80 | 8.60 | 8.80 | 0.00 | - | 40 | 40 | 0.00% |
| MAT240719C00012000 | 2024-02-08 11:00AM EDT | 12.00 | 7.50 | 6.30 | 9.80 | 0.00 | - | 3 | 0 | 136.82% |
| MAT240719C00013000 | 2024-01-22 2:13PM EDT | 13.00 | 5.32 | 6.60 | 8.70 | 0.00 | - | 1 | 2 | 147.66% |
| MAT240719C00015000 | 2024-04-19 3:56PM EDT | 15.00 | 3.42 | 3.80 | 4.10 | 0.00 | - | 21 | 26 | 47.07% |
| MAT240719C00016000 | 2024-05-01 9:30AM EDT | 16.00 | 2.65 | 3.00 | 3.10 | 0.00 | - | 5 | 31 | 37.31% |
| MAT240719C00017000 | 2024-04-29 12:40PM EDT | 17.00 | 1.15 | 2.10 | 2.20 | 0.00 | - | 2 | 31 | 31.93% |
| MAT240719C00018000 | 2024-05-01 1:32PM EDT | 18.00 | 1.00 | 1.35 | 1.45 | 0.00 | - | 2 | 226 | 29.40% |
| MAT240719C00019000 | 2024-05-02 12:25PM EDT | 19.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 2 | 3,213 | 27.34% |
| MAT240719C00020000 | 2024-05-03 3:07PM EDT | 20.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 31 | 1,057 | 26.32% |
| MAT240719C00021000 | 2024-05-03 10:21AM EDT | 21.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 539 | 819 | 25.10% |
| MAT240719C00022000 | 2024-05-07 12:54PM EDT | 22.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 566 | 25.98% |
| MAT240719C00023000 | 2024-04-11 2:07PM EDT | 23.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 97 | 46.92% |
| MAT240719C00024000 | 2024-04-24 9:31AM EDT | 24.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 91 | 52.83% |
| MAT240719C00025000 | 2024-04-05 10:38AM EDT | 25.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 3,449 | 50.68% |
| MAT240719C00026000 | 2024-03-18 9:30AM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| MAT240719C00027000 | 2024-04-03 12:20PM EDT | 27.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 312 | 54.88% |
| MAT240719C00028000 | 2024-02-27 1:36PM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 64.06% |
| MAT240719C00030000 | 2024-02-16 12:23PM EDT | 30.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 106 | 56.25% |
| MAT240719C00032000 | 2024-04-03 3:48PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 506 | 58.20% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240719P00013000 | 2023-12-06 4:02PM EDT | 13.00 | 0.16 | 0.15 | 0.30 | 0.00 | - | 5 | 6 | 65.82% |
| MAT240719P00015000 | 2024-05-07 9:35AM EDT | 15.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 88 | 106 | 55.37% |
| MAT240719P00016000 | 2024-05-02 1:36PM EDT | 16.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 40 | 395 | 28.22% |
| MAT240719P00017000 | 2024-05-07 12:09PM EDT | 17.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 7 | 2,093 | 25.39% |
| MAT240719P00018000 | 2024-05-08 9:56AM EDT | 18.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 41 | 561 | 24.51% |
| MAT240719P00019000 | 2024-05-07 9:30AM EDT | 19.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 1 | 350 | 22.90% |
| MAT240719P00020000 | 2024-04-25 10:38AM EDT | 20.00 | 1.80 | 1.35 | 1.45 | 0.00 | - | 23 | 370 | 21.29% |
| MAT240719P00021000 | 2024-04-05 10:54AM EDT | 21.00 | 2.05 | 1.55 | 3.50 | 0.00 | - | 5 | 40 | 63.97% |
| MAT240719P00022000 | 2024-04-10 9:33AM EDT | 22.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 1 | 0 | 29.00% |
| MAT240719P00023000 | 2024-03-25 9:45AM EDT | 23.00 | 3.70 | 3.40 | 4.20 | 0.00 | - | 39 | 76 | 26.76% |
| MAT240719P00024000 | 2024-03-12 9:44AM EDT | 24.00 | 3.90 | 5.50 | 5.70 | 0.00 | - | 37 | 1 | 55.08% |
| MAT240719P00025000 | 2023-12-19 12:51PM EDT | 25.00 | 5.60 | 6.50 | 8.40 | 0.00 | - | 1 | 0 | 92.33% |
| MAT240719P00027000 | 2023-10-10 3:31PM EDT | 27.00 | 6.20 | 8.00 | 8.80 | 0.00 | - | 1 | 184 | 59.96% |
| MAT240719P00030000 | 2023-08-31 9:45AM EDT | 30.00 | 7.80 | 7.90 | 8.10 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.